信达证券 sh.601059
17.13
-0.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.23 | 17.28 | 17.10 | 17.13 | -0.35% | 2.38 | 0.43% |
| 2026-05-21 | 17.38 | 17.51 | 17.15 | 17.19 | -0.69% | 3.59 | 0.64% |
| 2026-05-20 | 17.18 | 17.47 | 17.16 | 17.31 | +0.93% | 2.77 | 0.49% |
| 2026-05-19 | 17.20 | 17.20 | 17.01 | 17.15 | +2.88% | 4.57 | 0.82% |
| 2026-05-18 | 16.56 | 16.68 | 16.55 | 16.67 | +0.36% | 1.14 | 0.21% |
| 2026-05-15 | 16.82 | 16.89 | 16.47 | 16.61 | -1.37% | 1.58 | 0.29% |
| 2026-05-14 | 17.08 | 17.10 | 16.84 | 16.84 | -1.35% | 1.36 | 0.25% |
| 2026-05-13 | 17.17 | 17.17 | 17.00 | 17.07 | -0.52% | 1.33 | 0.24% |
| 2026-05-12 | 17.02 | 17.22 | 16.96 | 17.16 | +0.82% | 2.36 | 0.43% |
| 2026-05-11 | 16.90 | 17.06 | 16.85 | 17.02 | +0.65% | 1.85 | 0.34% |
| 2026-05-08 | 16.99 | 17.03 | 16.89 | 16.91 | -0.53% | 1.04 | 0.19% |
| 2026-05-07 | 17.05 | 17.08 | 16.95 | 17.00 | -0.29% | 1.39 | 0.25% |
| 2026-05-06 | 16.97 | 17.06 | 16.93 | 17.05 | +0.83% | 1.91 | 0.35% |
| 2026-04-30 | 16.88 | 17.02 | 16.84 | 16.91 | +0.65% | 1.65 | 0.30% |
| 2026-04-29 | 16.76 | 16.85 | 16.74 | 16.80 | 0.00% | 1.05 | 0.19% |
| 2026-04-28 | 16.59 | 16.89 | 16.56 | 16.80 | +1.27% | 1.40 | 0.26% |
| 2026-04-27 | 16.50 | 16.63 | 16.48 | 16.59 | +0.36% | 1.00 | 0.19% |
| 2026-04-24 | 16.74 | 16.75 | 16.48 | 16.53 | -1.31% | 1.12 | 0.21% |
| 2026-04-23 | 16.81 | 16.88 | 16.74 | 16.75 | -0.53% | 0.85 | 0.16% |
| 2026-04-22 | 16.82 | 16.90 | 16.75 | 16.84 | +0.24% | 1.39 | 0.26% |